Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.63	15.05	14.46	14.84	32,379	+0.21(+1.45%)
May 30, 2018	14.60	15.06	14.45	14.63	154,378	+0.05(+0.34%)
May 29, 2018	14.48	14.67	14.40	14.58	89,655	+0.03(+0.20%)
May 25, 2018		14.55	14.55	14.55	0	-0.11(-0.77%)
May 24, 2018	14.71	14.94	14.35	14.67	96,254	-0.04(-0.29%)
May 23, 2018	14.36	14.90	14.30	14.71	218,340	+0.30(+2.06%)
May 22, 2018	14.24	14.65	14.24	14.41	130,808	+0.04(+0.25%)
May 21, 2018	14.36	14.55	14.34	14.38	105,237	+0.11(+0.74%)
May 18, 2018	14.56	14.57	14.13	14.27	116,961	-0.27(-1.85%)
May 17, 2018	14.24	14.62	14.22	14.54	151,996	+0.38(+2.65%)
May 16, 2018	14.16	14.37	14.14	14.16	153,747	-0.01(-0.05%)
May 15, 2018	14.25	14.34	14.07	14.17	30,409	-0.11(-0.79%)
May 14, 2018	14.19	14.29	13.97	14.29	64,570	+0.18(+1.31%)
May 11, 2018	14.20	14.62	13.92	14.10	98,306	-0.06(-0.45%)
May 10, 2018	14.19	14.44	13.97	14.16	185,046	+0.00(+0.00%)
May 09, 2018	14.24	14.84	14.06	14.16	34,293	+0.00(+0.00%)
May 08, 2018	14.34	14.34	13.83	14.16	71,028	-0.16(-1.09%)
May 07, 2018	14.08	14.48	14.05	14.32	169,038	+0.26(+1.86%)
May 04, 2018	13.53	14.13	13.53	14.06	63,494	+0.45(+3.33%)
May 03, 2018	13.97	14.11	13.40	13.61	132,331	-0.66(-4.62%)
May 02, 2018	14.43	14.58	14.21	14.26	86,544	-0.18(-1.27%)
May 01, 2018	14.41	14.64	14.16	14.45	54,415	+0.04(+0.30%)
Apr 30, 2018	14.63	14.79	14.35	14.41	48,173	-0.17(-1.17%)
Apr 27, 2018	14.59	15.01	14.50	14.58	93,162	-0.16(-1.11%)
Apr 26, 2018	14.06	14.85	13.88	14.74	259,953	+0.85(+6.12%)
Apr 25, 2018	14.24	14.64	13.58	13.89	99,450	+0.06(+0.41%)
Apr 24, 2018	14.45	14.45	13.68	13.83	120,416	-0.51(-3.56%)
Apr 23, 2018	14.48	14.55	13.99	14.34	64,447	-0.14(-0.98%)
Apr 20, 2018	14.47	14.80	14.17	14.48	82,906	+0.05(+0.34%)
Apr 19, 2018	14.02	14.77	13.97	14.43	218,399	+0.42(+2.98%)
Apr 18, 2018	14.22	14.27	13.95	14.02	184,820	-0.10(-0.70%)
Apr 17, 2018	14.48	14.63	13.90	14.12	293,549	-0.38(-2.64%)
Apr 16, 2018	14.13	14.71	13.85	14.50	176,835	+0.46(+3.28%)
Apr 13, 2018	14.07	14.14	13.51	14.04	318,323	-0.03(-0.20%)
Apr 12, 2018	13.78	14.26	13.58	14.07	221,670	+0.30(+2.16%)
Apr 11, 2018	13.52	13.89	13.52	13.77	97,672	+0.21(+1.51%)
Apr 10, 2018	13.68	13.84	13.49	13.56	129,411	+0.01(+0.10%)
Apr 09, 2018	13.56	13.59	13.39	13.55	142,541	+0.11(+0.79%)
Apr 06, 2018	13.69	13.94	13.31	13.44	109,528	-0.31(-2.27%)
Apr 05, 2018	13.75	13.99	13.56	13.75	140,531	+0.06(+0.47%)
Apr 04, 2018	13.65	13.82	13.53	13.69	78,249	-0.13(-0.97%)
Apr 03, 2018	13.27	13.99	13.27	13.82	22,849	+0.24(+1.77%)
Apr 02, 2018	13.48	13.70	13.26	13.58	77,626	+0.10(+0.73%)
Mar 29, 2018		13.48	13.48	13.48	0	+0.33(+2.53%)
Mar 28, 2018	13.15	13.41	13.12	13.15	35,660	-0.26(-1.95%)
Mar 27, 2018	13.35	13.63	13.22	13.41	158,673	+0.14(+1.07%)
Mar 26, 2018	13.48	13.80	13.11	13.27	158,986	-0.07(-0.53%)
Mar 23, 2018	13.83	14.09	13.28	13.34	113,078	-0.33(-2.38%)
Mar 22, 2018	13.68	14.09	13.50	13.67	114,480	-0.10(-0.72%)
Mar 21, 2018	13.61	14.02	13.58	13.77	155,092	+0.23(+1.73%)
Mar 20, 2018	13.70	13.78	13.32	13.53	150,893	+0.03(+0.21%)
Mar 19, 2018	14.00	14.30	13.39	13.51	233,301	-0.53(-3.78%)
Mar 16, 2018	13.80	14.30	13.67	14.04	142,979	+0.27(+1.95%)
Mar 15, 2018	13.92	14.42	13.14	13.77	280,337	-0.04(-0.31%)
Mar 14, 2018	14.60	14.87	13.58	13.81	393,839	-0.70(-4.83%)
Mar 13, 2018	14.67	15.01	14.11	14.51	174,572	-0.06(-0.39%)
Mar 12, 2018	14.57	14.87	14.32	14.57	56,057	+0.01(+0.05%)
Mar 09, 2018	14.62	14.95	14.27	14.56	135,357	+0.04(+0.24%)
Mar 08, 2018	14.54	14.78	14.35	14.53	46,846	+0.01(+0.10%)
Mar 07, 2018		14.65	14.31	14.51	55,501	-0.06(-0.39%)
Mar 06, 2018	14.70	14.84	14.42	14.57	141,729	-0.08(-0.58%)
Mar 05, 2018	14.52	14.87	14.51	14.65	73,042	+0.13(+0.93%)
Mar 02, 2018	14.19	14.63	13.92	14.52	89,638	+0.18(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.